Canada Markets open in 33 mins

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.54-0.41 (-0.59%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 2021------
Oct. 27, 202169.6870.3568.9169.5469.54196,000
Oct. 26, 202170.1570.9369.1669.9569.95186,400
Oct. 25, 202169.0570.9469.0570.0470.04234,100
Oct. 22, 202169.2769.7668.2869.5369.53196,100
Oct. 21, 202170.0071.8769.8769.9669.96282,900
Oct. 20, 202170.1071.2069.4070.0170.01154,600
Oct. 19, 202170.9671.2469.8870.1770.17196,600
Oct. 18, 202169.0070.3968.7070.0470.04183,200
Oct. 15, 202173.0373.1669.9070.0670.06208,400
Oct. 14, 202169.9971.8069.8571.7371.73263,100
Oct. 13, 202168.6369.1067.8968.9468.94262,700
Oct. 12, 202167.9069.2267.9068.7568.75176,700
Oct. 11, 202169.2270.4367.9168.1268.12321,200
Oct. 08, 202169.8270.6768.0269.6769.67346,600
Oct. 07, 202172.3073.1270.5070.6770.67275,100
Oct. 06, 202169.4871.7268.5571.5371.53338,900
Oct. 05, 202169.1370.1168.4269.1169.11356,000
Oct. 04, 202169.7571.6569.0869.1769.17419,800
Oct. 01, 202173.5173.5169.8470.3470.34641,100
Sep. 30, 202173.1074.3872.0072.6772.67333,100
Sep. 29, 202177.8778.6872.8472.9772.97539,000
Sep. 28, 202181.8482.0777.7978.1278.12212,000
Sep. 27, 202180.1982.5078.9081.7981.79262,200
Sep. 24, 202179.1181.1178.6379.5179.51228,900
Sep. 23, 202176.0479.5275.7179.4479.44234,600
Sep. 22, 202175.5177.0075.2276.0076.00296,300
Sep. 21, 202176.1377.3274.4574.6074.60360,900
Sep. 20, 202177.5278.4774.9676.1276.12382,200
Sep. 17, 202178.6479.7778.5179.2479.24514,700
Sep. 16, 202179.8980.5778.4078.4578.45303,200
Sep. 15, 202181.4882.0380.1280.5180.51359,900
Sep. 14, 202182.8482.8480.3281.9081.90289,600
Sep. 13, 202179.1282.2877.9082.2682.26264,300
Sep. 10, 202178.5079.8478.2979.0979.09211,700
Sep. 09, 202179.4780.5177.7278.2378.23321,300
Sep. 08, 202180.7782.7479.3380.6180.611,241,600
Sep. 07, 202181.0081.8180.0480.7780.77328,500
Sep. 03, 202181.5281.7680.2080.6280.62318,100
Sep. 02, 202180.7681.4780.0181.4381.43339,000
Sep. 01, 202180.0081.0079.6680.2480.24306,900
Aug. 31, 202178.3980.3277.9580.1980.19395,400
Aug. 30, 202179.2579.4976.9478.0778.07376,100
Aug. 27, 202176.1179.2475.8679.0779.07531,100
Aug. 26, 202174.9176.3574.5075.6675.66693,400
Aug. 25, 202174.0078.3573.8874.9074.90770,600
Aug. 24, 202172.5074.2271.6473.6173.61644,300
Aug. 23, 202164.7672.8762.8572.5572.55900,800
Aug. 20, 202161.1362.8260.6162.4362.43505,100
Aug. 19, 202161.0862.1160.2661.5561.55616,900
Aug. 18, 202162.7664.3661.9161.9661.96494,000
Aug. 17, 202164.7364.7362.2162.3362.33726,200
Aug. 16, 202166.5666.5664.9465.9065.90344,500
Aug. 13, 202168.4069.4467.0267.1067.10229,700
Aug. 12, 202169.3069.3867.3368.3868.38258,400
Aug. 11, 202168.1470.2366.9469.6369.63446,900
Aug. 10, 202168.0368.9567.1267.2967.29346,800
Aug. 09, 202170.1270.1267.9868.1268.12299,400
Aug. 06, 202170.2170.7168.8970.4770.47228,800
Aug. 05, 202168.5970.5668.3469.7069.70401,000
Aug. 04, 202169.0670.2267.8468.2568.25346,500
Aug. 03, 202170.5070.5668.5869.5769.57447,500
Aug. 02, 202170.2771.9370.0070.6870.68288,700
Jul. 30, 202172.3972.9269.3969.9669.96321,400
Jul. 29, 202173.0573.6072.6272.7072.70388,300
Jul. 28, 202171.0073.2970.8372.8472.84358,100
Jul. 27, 202171.1371.5668.4470.2370.23414,400
Jul. 26, 202170.5572.4070.5271.5871.58337,900
Jul. 23, 202171.7072.4370.6770.8270.82306,800
Jul. 22, 202172.4972.9570.0171.5571.55431,700
Jul. 21, 202172.3173.6171.6472.6572.65585,000
Jul. 20, 202171.3872.3669.9771.3371.33496,900
Jul. 19, 202171.7772.3369.1271.4471.44634,500
Jul. 16, 202178.1978.4073.5973.9473.94578,900
Jul. 15, 202178.0078.6575.9677.1177.11438,600
Jul. 14, 202180.3380.3378.0278.6078.60330,500
Jul. 13, 202180.0880.9278.9179.5279.52430,800
Jul. 12, 202183.0783.2180.4980.7580.75466,700
Jul. 09, 202182.0884.1181.5383.9083.90301,300
Jul. 08, 202182.0083.2980.6282.2882.28392,600
Jul. 07, 202182.8283.4681.8282.5282.52169,300
Jul. 06, 202183.1284.5481.6483.1083.10275,600
Jul. 02, 202185.0485.0983.2483.4783.47179,000
Jul. 01, 202184.3885.8784.1084.7984.79208,100
Jun. 30, 202181.2284.0181.0083.9783.97208,600
Jun. 29, 202183.6384.1481.3481.5281.52283,800
Jun. 28, 202186.0186.1181.5183.0083.00621,300
Jun. 25, 202187.5087.7185.1086.0086.002,380,600
Jun. 24, 202187.6787.7686.5987.1587.15271,000
Jun. 23, 202186.2887.0585.3986.7786.77186,300
Jun. 22, 202187.0588.2185.6086.2886.28279,300
Jun. 21, 202185.1687.0984.6586.8686.86235,500
Jun. 18, 202184.2885.5884.0384.6684.66343,000
Jun. 17, 202186.5888.1384.5185.7385.73384,500
Jun. 16, 202187.2389.2786.2688.6288.62234,900
Jun. 15, 202190.0090.0287.0787.2387.23269,900
Jun. 14, 202190.1490.5089.5090.0290.02205,400
Jun. 11, 202189.7590.2588.6489.5989.59154,800
Jun. 10, 202190.6090.8588.6289.2289.22171,900
Jun. 09, 202191.2091.2089.2689.7789.77128,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...